Zhejiang Dahua Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.440	14.550	14.260	14.310	13.058	19,651,231
2024-07-23	15.090	15.100	14.500	14.510	13.240	27,600,279
2024-07-22	15.150	15.190	15.010	15.100	13.779	16,515,697
2024-07-19	14.830	15.200	14.810	15.120	13.797	22,943,095
2024-07-18	14.900	14.950	14.640	14.920	13.614	22,830,312
2024-07-17	15.140	15.160	14.980	14.990	13.678	15,969,343
2024-07-16	14.880	15.170	14.860	15.150	13.824	21,373,214
2024-07-15	14.980	15.040	14.830	14.940	13.633	14,369,550
2024-07-12	15.180	15.180	14.970	15.040	13.724	20,930,416
2024-07-11	15.080	15.300	14.910	15.240	13.906	35,908,133
2024-07-10	14.600	15.050	14.580	14.800	13.505	25,191,064
2024-07-09	14.270	14.700	14.220	14.690	13.404	31,592,636
2024-07-08	14.680	14.720	14.210	14.270	13.021	24,621,427
2024-07-05	14.900	14.920	14.560	14.790	13.496	21,938,935
2024-07-04	15.060	15.220	14.820	14.850	13.550	19,691,809
2024-07-03	15.190	15.250	14.910	15.050	13.733	20,940,832
2024-07-02	15.420	15.520	15.210	15.250	13.915	16,134,059
2024-07-01	15.350	15.480	15.100	15.400	14.052	20,413,390
2024-06-28	15.280	15.560	15.240	15.460	14.107	26,141,400
2024-06-27	15.530	15.570	15.260	15.280	13.943	19,332,484
2024-06-26	15.080	15.650	14.980	15.590	14.226	24,560,028
2024-06-25	15.490	15.660	14.980	15.080	13.760	30,740,045
2024-06-24	15.700	15.840	15.400	15.420	14.071	30,015,016
2024-06-21	15.800	16.040	15.720	15.880	14.490	21,769,158
2024-06-20	16.310	16.340	15.800	15.800	14.417	46,501,701
2024-06-19	16.700	16.770	16.400	16.430	14.992	24,010,915
2024-06-18	16.440	16.710	16.390	16.600	15.147	27,234,585
2024-06-17	16.500	16.620	16.410	16.430	14.992	27,086,988
2024-06-14	16.170	16.580	16.130	16.540	15.092	32,122,162
2024-06-13	16.370	16.400	16.180	16.220	14.800	17,783,009
2024-06-12	16.170	16.470	16.130	16.300	14.873	20,680,813
2024-06-11	16.060	16.280	15.870	16.270	14.846	27,264,087
2024-06-07	16.430	16.490	16.010	16.150	14.737	27,096,893
2024-06-06	16.650	16.750	16.290	16.370	14.937	29,127,601
2024-06-05	16.530	16.830	16.480	16.600	15.147	34,510,562
2024-06-04	16.400	16.540	16.350	16.500	15.056	21,224,426
2024-06-03	16.400	16.750	16.210	16.520	15.074	30,043,683
2024-05-31	16.290	16.540	16.290	16.390	14.956	22,861,429
2024-05-30	16.300	16.370	16.150	16.270	14.846	20,999,244
2024-05-29	16.460	16.600	16.290	16.380	14.946	20,074,920
2024-05-28	16.720	16.820	16.420	16.460	15.019	22,822,778
2024-05-27	16.900	16.900	16.400	16.720	15.257	28,949,655
2024-05-24	17.160	17.180	16.740	16.760	15.293	29,684,521
2024-05-23	17.580	17.640	17.100	17.150	15.649	29,793,799
2024-05-22	17.500	17.570	17.250	17.540	16.005	25,266,983
2024-05-21	17.940	18.070	17.750	17.800	15.894	25,027,110
2024-05-20	17.510	17.980	17.440	17.900	15.983	46,054,433
2024-05-17	17.380	17.510	17.150	17.510	15.635	26,981,750
2024-05-16	17.490	17.620	17.360	17.390	15.528	28,228,715
2024-05-15	17.580	17.740	17.370	17.400	15.536	23,653,200
2024-05-14	17.690	18.040	17.530	17.600	15.715	32,547,380
2024-05-13	17.380	17.950	17.250	17.670	15.778	41,586,869
2024-05-10	17.710	17.760	17.260	17.480	15.608	35,291,392
2024-05-09	17.530	17.830	17.510	17.710	15.813	28,839,659
2024-05-08	17.950	17.960	17.500	17.530	15.653	36,382,297
2024-05-07	18.090	18.320	17.910	18.040	16.108	40,000,550
2024-05-06	18.270	18.350	17.970	18.080	16.144	44,530,858
2024-04-30	18.180	18.190	17.870	17.990	16.063	39,251,714
2024-04-29	17.380	18.450	17.360	18.190	16.242	81,062,916
2024-04-26	16.860	17.480	16.860	17.360	15.501	51,041,990

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3060 CNY
2026-05-26	0.3700 CNY
2025-12-09	0.1850 CNY
2025-04-30	0.4580 CNY
2024-09-20	0.1840 CNY
2024-05-22	0.3820 CNY
2023-11-16	0.3101 CNY
2023-06-06	0.2410 CNY
2022-06-01	0.2700 CNY
2021-05-12	0.2680 CNY
2020-05-22	0.1330 CNY
2019-04-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.